Team Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	263.50	284.00	262.00	284.00	275.10	28,041,849
2026-04-24	252.50	259.00	245.50	258.50	250.40	16,746,457
2026-04-23	270.00	275.50	237.50	250.00	242.16	31,681,252
2026-04-22	246.50	262.00	235.00	262.00	253.79	28,542,101
2026-04-21	222.00	238.50	221.00	238.50	231.02	11,062,768
2026-04-20	220.00	220.50	213.50	217.00	210.20	5,437,057
2026-04-17	214.50	223.00	214.00	219.50	212.62	7,107,136
2026-04-16	216.50	218.50	211.00	213.00	206.32	3,867,417
2026-04-15	226.00	227.00	214.50	216.00	209.23	5,101,626
2026-04-14	225.00	230.50	220.50	221.00	214.07	9,731,899
2026-04-13	219.00	224.00	216.00	219.50	212.62	4,698,626
2026-04-10	224.00	229.50	218.50	219.50	212.62	9,826,697
2026-04-09	225.00	225.00	218.00	220.00	213.10	5,961,033
2026-04-08	227.00	227.50	218.50	224.50	217.46	11,233,650
2026-04-07	217.00	224.50	208.00	212.50	205.84	8,026,594
2026-04-02	220.00	223.00	208.00	209.00	202.45	8,712,626
2026-04-01	211.50	215.50	208.50	213.00	206.32	7,664,333
2026-03-31	207.50	212.50	198.50	199.00	192.76	11,731,651
2026-03-30	220.50	235.00	219.50	220.50	213.59	15,643,293
2026-03-27	213.00	229.50	208.50	228.50	221.34	11,659,099
2026-03-26	248.50	251.00	229.50	229.50	222.31	17,959,187
2026-03-25	259.50	263.00	252.50	254.50	246.52	18,894,171
2026-03-24	270.50	272.00	245.00	251.00	243.13	34,127,864
2026-03-23	259.50	267.50	246.50	256.00	247.98	22,686,698
2026-03-20	287.50	288.50	245.50	261.50	253.30	36,385,902
2026-03-19	247.00	271.00	246.00	271.00	262.51	32,404,681
2026-03-18	240.00	246.50	236.50	246.50	238.77	14,405,464
2026-03-17	217.00	229.00	215.50	224.50	217.46	20,959,983
2026-03-16	203.50	212.50	202.50	208.50	201.96	12,557,832
2026-03-13	187.50	202.50	187.50	197.00	190.83	7,272,061
2026-03-12	190.50	201.00	188.00	188.50	182.59	7,050,899
2026-03-11	184.50	196.50	183.50	191.00	185.01	7,004,086
2026-03-10	195.00	195.00	182.50	185.00	179.20	3,769,887
2026-03-09	172.00	182.50	170.50	182.00	176.30	5,327,824
2026-03-06	189.50	193.00	185.50	186.00	180.17	4,450,005
2026-03-05	192.50	196.00	185.50	189.50	183.56	4,177,184
2026-03-04	189.00	193.00	177.50	180.00	174.36	6,455,413
2026-03-03	207.50	212.00	188.00	192.00	185.98	9,076,836
2026-03-02	197.00	208.00	194.00	204.50	198.09	5,924,645
2026-02-26	205.00	207.50	200.00	204.50	198.09	12,795,749
2026-02-25	215.00	219.00	202.00	219.00	212.14	8,606,805
2026-02-24	209.00	214.00	206.00	214.00	207.29	5,432,167
2026-02-23	207.00	213.00	202.50	208.00	201.48	6,340,041
2026-02-11	199.00	203.00	197.00	199.50	193.25	4,789,093
2026-02-10	210.00	210.50	199.00	201.00	194.70	6,289,735
2026-02-09	221.50	222.50	209.50	209.50	202.93	7,137,757
2026-02-06	223.00	223.00	205.50	210.50	203.90	9,745,306
2026-02-05	223.50	233.00	219.50	227.00	219.88	7,544,090
2026-02-04	220.50	234.50	218.00	229.50	222.31	10,017,351
2026-02-03	245.00	251.00	217.50	221.50	214.56	17,791,576
2026-02-02	242.00	246.50	227.50	231.00	223.76	12,944,676
2026-01-30	250.50	257.50	240.00	252.50	244.59	19,600,728
2026-01-29	259.00	266.50	240.00	249.50	241.68	23,396,100
2026-01-28	253.50	265.50	249.50	256.50	248.46	28,949,932
2026-01-27	225.50	248.00	218.00	248.00	240.23	31,305,327
2026-01-26	215.00	225.50	215.00	225.50	218.43	6,541,230
2026-01-23	208.50	210.00	200.00	205.00	198.57	3,365,348
2026-01-22	208.00	210.00	205.00	206.00	199.54	3,344,062
2026-01-21	206.50	209.00	197.00	198.00	191.79	3,516,171
2026-01-20	203.50	213.00	203.00	209.50	202.93	3,925,913

← NewerPage 3 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	8.6199 TWD
2025-10-02	3.0000 TWD
2024-10-02	1.6513 TWD
2023-09-27	1.0000 TWD
2022-09-29	2.1000 TWD
2021-09-29	0.8616 TWD
2020-09-24	0.9283 TWD
2019-10-01	2.0000 TWD
2019-09-30	1.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.